Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.28 | 14.30 | 13.94 | 13.98 | 12,239 | -0.37(-2.56%) |
Aug 28, 2020 | 13.69 | 14.40 | 13.69 | 14.35 | 7,474 | +0.37(+2.63%) |
Aug 27, 2020 | 14.14 | 14.20 | 13.45 | 13.98 | 9,298 | -0.02(-0.13%) |
Aug 26, 2020 | 13.65 | 14.14 | 13.61 | 14.00 | 5,494 | -0.25(-1.76%) |
Aug 25, 2020 | 14.13 | 14.30 | 14.02 | 14.25 | 3,375 | +0.27(+1.92%) |
Aug 24, 2020 | 13.71 | 14.20 | 13.48 | 13.98 | 11,067 | +0.45(+3.31%) |
Aug 21, 2020 | 14.14 | 14.14 | 13.53 | 13.53 | 24,655 | -0.61(-4.31%) |
Aug 20, 2020 | 13.86 | 14.41 | 13.60 | 14.14 | 28,442 | +0.12(+0.83%) |
Aug 19, 2020 | 13.89 | 14.26 | 13.88 | 14.03 | 8,620 | +0.04(+0.32%) |
Aug 18, 2020 | 13.89 | 14.32 | 13.89 | 13.98 | 12,472 | +0.04(+0.32%) |
Aug 17, 2020 | 13.86 | 14.33 | 13.76 | 13.94 | 9,149 | -0.24(-1.71%) |
Aug 14, 2020 | 14.10 | 14.24 | 13.95 | 14.18 | 4,350 | -0.04(-0.32%) |
Aug 13, 2020 | 14.22 | 14.23 | 14.10 | 14.23 | 6,931 | -0.08(-0.56%) |
Aug 12, 2020 | 14.35 | 14.37 | 14.23 | 14.31 | 16,431 | +0.10(+0.69%) |
Aug 11, 2020 | 13.97 | 14.43 | 13.97 | 14.21 | 63,713 | +0.47(+3.43%) |
Aug 10, 2020 | 13.73 | 14.42 | 13.73 | 13.74 | 10,332 | +0.04(+0.26%) |
Aug 07, 2020 | 13.59 | 14.27 | 13.59 | 13.70 | 7,427 | +0.18(+1.31%) |
Aug 06, 2020 | 13.85 | 13.95 | 13.52 | 13.52 | 8,891 | -0.43(-3.06%) |
Aug 05, 2020 | 13.43 | 13.95 | 13.43 | 13.95 | 5,469 | +0.65(+4.88%) |
Aug 04, 2020 | 13.59 | 13.63 | 13.25 | 13.30 | 13,992 | -0.05(-0.40%) |
Aug 03, 2020 | 13.24 | 13.68 | 13.24 | 13.36 | 10,957 | +0.12(+0.87%) |
Jul 31, 2020 | 13.64 | 13.89 | 13.24 | 13.24 | 9,228 | -0.53(-3.87%) |
Jul 30, 2020 | 13.79 | 13.94 | 13.65 | 13.77 | 8,027 | -0.32(-2.27%) |
Jul 29, 2020 | 13.94 | 14.21 | 13.80 | 14.09 | 7,380 | +0.30(+2.19%) |
Jul 28, 2020 | 14.09 | 14.09 | 13.79 | 13.79 | 5,453 | -0.43(-3.00%) |
Jul 27, 2020 | 13.96 | 14.22 | 13.96 | 14.22 | 3,548 | +0.35(+2.50%) |
Jul 24, 2020 | 14.13 | 14.17 | 13.87 | 13.87 | 6,302 | -0.20(-1.45%) |
Jul 23, 2020 | 14.13 | 14.31 | 13.96 | 14.07 | 2,195 | -0.08(-0.57%) |
Jul 22, 2020 | 14.12 | 14.31 | 13.70 | 14.15 | 6,366 | +0.04(+0.25%) |
Jul 21, 2020 | 14.33 | 14.54 | 14.03 | 14.12 | 9,941 | -0.06(-0.44%) |
Jul 20, 2020 | 14.21 | 14.43 | 13.91 | 14.18 | 8,870 | +0.12(+0.82%) |
Jul 17, 2020 | 14.18 | 14.54 | 13.91 | 14.07 | 9,003 | -0.15(-1.06%) |
Jul 16, 2020 | 13.91 | 14.43 | 13.91 | 14.22 | 16,604 | +0.21(+1.52%) |
Jul 15, 2020 | 13.76 | 14.04 | 13.56 | 14.00 | 30,161 | +0.52(+3.82%) |
Jul 14, 2020 | 13.35 | 13.49 | 13.24 | 13.49 | 8,251 | -0.03(-0.20%) |
Jul 13, 2020 | 13.24 | 13.63 | 13.24 | 13.51 | 21,637 | +0.31(+2.36%) |
Jul 10, 2020 | 13.04 | 13.20 | 12.81 | 13.20 | 15,080 | +0.18(+1.36%) |
Jul 09, 2020 | 13.72 | 13.78 | 12.66 | 13.03 | 45,338 | -0.64(-4.68%) |
Jul 08, 2020 | 13.56 | 13.69 | 13.20 | 13.67 | 12,521 | -0.02(-0.13%) |
Jul 07, 2020 | 13.99 | 14.15 | 13.61 | 13.68 | 26,589 | -0.42(-2.96%) |
Jul 06, 2020 | 14.31 | 14.31 | 13.99 | 14.10 | 4,350 | -0.03(-0.19%) |
Jul 02, 2020 | 14.30 | 14.30 | 13.95 | 14.13 | 11,816 | +0.08(+0.57%) |
Jul 01, 2020 | 14.13 | 14.31 | 13.96 | 14.05 | 12,557 | -0.08(-0.57%) |
Jun 30, 2020 | 14.26 | 14.27 | 13.83 | 14.13 | 24,680 | -0.09(-0.63%) |
Jun 29, 2020 | 13.92 | 14.78 | 13.92 | 14.22 | 49,267 | +0.18(+1.27%) |
Jun 26, 2020 | 13.24 | 14.95 | 12.93 | 14.04 | 135,725 | +0.76(+5.69%) |
Jun 25, 2020 | 13.13 | 13.33 | 13.13 | 13.28 | 38,338 | +0.01(+0.07%) |
Jun 24, 2020 | 13.34 | 13.59 | 13.19 | 13.28 | 63,898 | -0.13(-0.99%) |
Jun 23, 2020 | 13.43 | 13.59 | 13.39 | 13.41 | 5,944 | -0.08(-0.59%) |
Jun 22, 2020 | 13.32 | 13.59 | 13.28 | 13.49 | 11,658 | +0.21(+1.61%) |
Jun 19, 2020 | 13.85 | 14.07 | 13.27 | 13.28 | 40,402 | -0.36(-2.61%) |
Jun 18, 2020 | 13.58 | 13.79 | 13.51 | 13.63 | 7,377 | +0.06(+0.46%) |
Jun 17, 2020 | 14.02 | 14.39 | 13.57 | 13.57 | 12,934 | -0.51(-3.60%) |
Jun 16, 2020 | 14.03 | 14.20 | 13.77 | 14.07 | 16,568 | +0.29(+2.13%) |
Jun 15, 2020 | 13.36 | 13.86 | 13.27 | 13.78 | 30,448 | +0.12(+0.91%) |
Jun 12, 2020 | 14.00 | 14.00 | 13.51 | 13.66 | 104,439 | +0.12(+0.92%) |
Jun 11, 2020 | 13.53 | 13.66 | 13.40 | 13.53 | 62,295 | -0.44(-3.12%) |
Jun 10, 2020 | 14.36 | 14.39 | 13.97 | 13.97 | 30,209 | -0.39(-2.72%) |
Jun 09, 2020 | 14.23 | 14.67 | 14.13 | 14.36 | 14,981 | -0.18(-1.22%) |
Jun 08, 2020 | 14.07 | 14.79 | 13.74 | 14.54 | 90,199 | +0.85(+6.23%) |
Jun 05, 2020 | 13.24 | 13.84 | 13.24 | 13.68 | 67,300 | +0.67(+5.12%) |
Jun 04, 2020 | 12.96 | 13.21 | 12.88 | 13.02 | 23,534 | -0.03(-0.20%) |
Jun 03, 2020 | 13.24 | 13.24 | 13.03 | 13.04 | 28,001 | -0.02(-0.14%) |
Jun 02, 2020 | 13.21 | 13.24 | 13.04 | 13.06 | 31,708 | +0.13(+1.03%) |